NYSE - Nasdaq Real Time Price USD

Jabil Inc. (JBL)

126.91 -2.68 (-2.07%)
As of 9:49 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 126.87 127.61 124.59 126.91 126.91 168,213
Apr 18, 2024 130.04 132.10 129.11 129.59 129.59 662,000
Apr 17, 2024 132.79 132.79 129.12 129.65 129.65 667,500
Apr 16, 2024 131.84 132.96 130.40 132.04 132.04 802,500
Apr 15, 2024 135.66 136.40 132.36 132.66 132.66 801,300
Apr 12, 2024 136.47 137.78 133.70 134.07 134.07 1,011,400
Apr 11, 2024 136.99 138.27 136.40 138.02 138.02 794,100
Apr 10, 2024 133.89 137.51 133.31 136.36 136.36 1,002,900
Apr 9, 2024 138.70 139.34 135.17 136.53 136.53 1,184,800
Apr 8, 2024 140.22 141.45 138.47 138.58 138.58 1,026,600
Apr 5, 2024 136.93 140.63 136.30 140.47 140.47 1,147,700
Apr 4, 2024 140.00 140.87 135.71 135.88 135.88 1,089,800
Apr 3, 2024 133.86 138.34 133.60 138.19 138.19 1,048,500
Apr 2, 2024 134.27 135.02 131.35 134.19 134.19 1,184,900
Apr 1, 2024 133.61 136.01 133.40 135.61 135.61 903,100
Mar 28, 2024 135.71 136.63 133.67 133.95 133.95 1,011,200
Mar 27, 2024 133.55 136.21 132.44 135.94 135.94 1,023,600
Mar 26, 2024 132.21 135.91 132.21 133.61 133.61 1,348,700
Mar 25, 2024 131.20 132.37 130.84 131.34 131.34 1,009,400
Mar 22, 2024 129.04 132.85 129.04 131.19 131.19 1,082,200
Mar 21, 2024 128.16 130.94 127.52 129.21 129.21 1,593,100
Mar 20, 2024 125.67 127.73 125.25 126.90 126.90 1,569,800
Mar 19, 2024 123.04 127.01 122.93 125.75 125.75 1,936,000
Mar 18, 2024 124.12 126.50 122.83 124.18 124.18 2,724,500
Mar 15, 2024 128.73 134.65 121.00 123.15 123.15 8,496,000
Mar 14, 2024 148.45 149.79 145.94 147.46 147.46 1,749,400
Mar 13, 2024 148.84 149.69 146.47 148.79 148.79 1,342,400
Mar 12, 2024 147.72 149.84 145.80 149.60 149.60 1,511,200
Mar 11, 2024 149.89 150.23 146.36 147.86 147.86 1,334,600
Mar 8, 2024 155.20 156.94 151.00 151.24 151.24 961,400
Mar 7, 2024 153.75 154.69 152.51 154.53 154.53 1,060,000
Mar 6, 2024 152.00 155.97 151.89 153.19 153.19 1,370,400
Mar 5, 2024 148.10 154.99 147.65 151.10 151.10 1,700,600
Mar 4, 2024 147.51 149.48 146.57 148.62 148.62 997,500
Mar 1, 2024 144.88 148.14 144.31 147.18 147.18 1,361,100
Feb 29, 2024 143.46 144.57 142.55 144.09 144.09 1,457,600
Feb 28, 2024 140.87 143.52 140.77 142.09 142.09 808,400
Feb 27, 2024 140.29 144.50 139.94 142.70 142.70 1,117,400
Feb 26, 2024 139.58 140.82 139.31 140.06 140.06 616,100
Feb 23, 2024 140.54 141.19 138.56 139.52 139.52 522,100
Feb 22, 2024 139.22 141.50 137.73 140.28 140.28 723,800
Feb 21, 2024 135.93 137.64 135.71 137.08 137.08 878,000
Feb 20, 2024 137.18 138.02 135.95 137.33 137.33 823,500
Feb 16, 2024 141.31 141.83 137.99 138.50 138.50 786,800
Feb 15, 2024 142.00 142.99 140.35 141.04 141.04 908,100
Feb 14, 2024 0.08 Dividend
Feb 14, 2024 140.23 142.04 139.56 141.32 141.32 909,900
Feb 13, 2024 136.79 140.98 135.20 138.60 138.52 1,349,900
Feb 12, 2024 139.82 142.44 139.04 140.46 140.38 1,515,600
Feb 9, 2024 136.41 140.26 136.05 139.77 139.69 1,291,700
Feb 8, 2024 131.85 136.10 131.49 135.93 135.85 1,185,000
Feb 7, 2024 130.00 132.40 129.50 131.55 131.47 743,400
Feb 6, 2024 130.26 131.18 128.46 129.76 129.69 811,800
Feb 5, 2024 130.30 131.42 128.20 130.08 130.00 782,100
Feb 2, 2024 130.50 132.49 129.14 131.22 131.14 1,332,600
Feb 1, 2024 125.75 131.34 125.43 131.34 131.26 1,629,100
Jan 31, 2024 126.25 127.21 124.57 125.29 125.22 1,139,200
Jan 30, 2024 127.00 128.45 126.12 127.60 127.53 1,067,300
Jan 29, 2024 122.97 124.66 122.26 124.32 124.25 859,400
Jan 26, 2024 124.62 125.09 122.85 123.22 123.15 927,300
Jan 25, 2024 124.55 125.00 123.44 124.18 124.11 905,600
Jan 24, 2024 124.65 125.80 123.39 123.93 123.86 1,135,600
Jan 23, 2024 125.92 126.23 122.97 123.17 123.10 1,019,600
Jan 22, 2024 125.86 126.71 124.50 125.40 125.33 1,045,800
Jan 19, 2024 124.57 125.03 123.31 124.59 124.52 1,233,800
Jan 18, 2024 122.58 123.72 121.30 123.50 123.43 1,342,400
Jan 17, 2024 123.76 123.78 119.89 121.51 121.44 1,980,900
Jan 16, 2024 127.72 127.72 124.67 125.41 125.34 1,645,600
Jan 12, 2024 129.70 130.72 128.01 128.14 128.07 1,176,700
Jan 11, 2024 129.66 130.40 127.95 129.22 129.15 1,377,500
Jan 10, 2024 128.79 130.37 128.53 129.52 129.45 1,596,800
Jan 9, 2024 126.98 129.20 126.47 128.37 128.30 1,192,100
Jan 8, 2024 127.41 129.23 126.75 128.52 128.45 1,815,400
Jan 5, 2024 124.54 127.77 124.02 126.77 126.70 1,697,400
Jan 4, 2024 126.00 126.78 122.77 125.03 124.96 2,256,700
Jan 3, 2024 126.79 130.32 126.79 127.35 127.28 2,575,300
Jan 2, 2024 125.94 128.98 125.01 128.14 128.07 2,148,800
Dec 29, 2023 127.27 129.72 126.59 127.40 127.33 1,633,600
Dec 28, 2023 128.02 129.00 127.01 127.98 127.91 844,600
Dec 27, 2023 129.10 129.10 127.20 127.45 127.38 856,700
Dec 26, 2023 128.76 129.28 128.01 128.45 128.38 834,100
Dec 22, 2023 128.76 129.10 127.03 127.88 127.81 879,800
Dec 21, 2023 129.64 129.79 126.36 128.75 128.68 1,356,400
Dec 20, 2023 130.88 133.50 128.51 128.59 128.52 1,643,900
Dec 19, 2023 132.08 132.08 129.14 131.23 131.15 1,538,200
Dec 18, 2023 134.34 134.90 129.95 130.21 130.13 2,267,900
Dec 15, 2023 136.97 137.94 131.76 132.91 132.83 27,701,800
Dec 14, 2023 130.14 137.25 125.79 136.42 136.34 6,272,700
Dec 13, 2023 120.04 121.20 118.83 120.60 120.53 2,750,600
Dec 12, 2023 121.13 121.96 119.74 120.15 120.08 1,570,200
Dec 11, 2023 120.00 121.56 118.89 120.99 120.92 1,578,100
Dec 8, 2023 116.38 119.86 116.38 119.00 118.93 1,833,200
Dec 7, 2023 114.55 116.91 114.55 116.42 116.35 1,484,900
Dec 6, 2023 116.09 116.75 114.26 114.39 114.32 1,248,600
Dec 5, 2023 114.70 115.10 113.36 114.26 114.19 1,588,200
Dec 4, 2023 117.80 117.80 114.45 115.35 115.28 2,919,700
Dec 1, 2023 114.79 118.73 113.51 116.91 116.84 2,209,000
Nov 30, 2023 115.51 115.80 113.76 115.32 115.25 3,976,000
Nov 29, 2023 117.57 120.00 111.62 115.24 115.17 9,292,500
Nov 28, 2023 131.06 131.38 129.21 130.68 130.60 1,771,000
Nov 27, 2023 130.51 132.26 129.59 131.32 131.24 1,334,800
Nov 24, 2023 130.99 131.25 130.10 131.17 131.09 389,200
Nov 22, 2023 131.83 132.98 129.43 130.50 130.42 1,033,900
Nov 21, 2023 132.13 132.76 130.63 130.97 130.89 812,600
Nov 20, 2023 132.33 132.94 131.33 132.42 132.34 1,020,100
Nov 17, 2023 131.11 132.18 130.12 131.39 131.31 1,099,000
Nov 16, 2023 131.08 132.31 130.10 130.78 130.70 1,859,600
Nov 15, 2023 132.15 134.93 132.15 132.73 132.65 1,401,900
Nov 14, 2023 0.08 Dividend
Nov 14, 2023 130.93 133.21 130.54 131.88 131.80 1,168,600
Nov 13, 2023 127.78 130.81 127.47 129.57 129.42 1,270,200
Nov 10, 2023 126.47 128.93 126.07 128.26 128.11 1,079,100
Nov 9, 2023 126.81 127.79 124.58 125.63 125.48 1,154,300
Nov 8, 2023 126.45 128.09 126.02 126.59 126.44 940,900
Nov 7, 2023 126.24 126.79 125.12 126.30 126.15 729,100
Nov 6, 2023 128.28 128.80 126.07 127.16 127.01 1,288,300
Nov 3, 2023 125.70 129.00 125.70 128.40 128.25 1,329,500
Nov 2, 2023 126.09 126.96 123.89 124.94 124.79 1,344,500
Nov 1, 2023 122.58 124.85 122.54 124.82 124.67 1,367,200
Oct 31, 2023 120.45 123.09 119.24 122.80 122.65 1,572,000
Oct 30, 2023 123.61 124.55 120.02 120.42 120.28 1,808,400
Oct 27, 2023 121.98 123.14 120.80 122.55 122.40 1,208,300
Oct 26, 2023 121.50 123.25 120.40 121.92 121.77 1,885,900
Oct 25, 2023 124.02 124.20 121.10 121.78 121.63 1,856,500
Oct 24, 2023 124.40 125.14 123.31 124.47 124.32 1,863,200
Oct 23, 2023 124.26 125.83 122.64 124.23 124.08 1,585,600
Oct 20, 2023 129.75 130.09 124.48 125.02 124.87 2,743,400
Oct 19, 2023 136.28 136.88 130.10 130.34 130.18 1,736,100
Oct 18, 2023 136.00 137.07 134.68 135.40 135.24 1,357,500
Oct 17, 2023 136.00 138.75 135.57 137.42 137.26 1,826,400
Oct 16, 2023 136.79 139.49 136.76 137.14 136.98 1,433,900
Oct 13, 2023 138.50 139.91 135.07 135.98 135.82 1,785,900
Oct 12, 2023 138.82 141.38 138.00 139.12 138.95 1,865,500
Oct 11, 2023 134.75 139.17 134.51 138.50 138.33 2,283,300
Oct 10, 2023 133.80 136.25 133.65 134.33 134.17 1,609,600
Oct 9, 2023 128.93 134.50 128.57 134.00 133.84 1,979,700
Oct 6, 2023 129.00 131.84 128.66 129.95 129.79 1,815,300
Oct 5, 2023 129.50 130.77 126.80 129.00 128.85 1,806,300
Oct 4, 2023 127.98 130.64 127.98 130.23 130.07 1,480,200
Oct 3, 2023 127.89 130.23 126.16 127.58 127.43 1,556,700
Oct 2, 2023 126.42 129.10 126.30 128.87 128.72 2,255,000
Sep 29, 2023 126.96 127.35 124.80 126.89 126.74 3,125,200
Sep 28, 2023 111.55 126.01 111.55 124.95 124.80 7,087,000
Sep 27, 2023 106.26 106.88 105.03 105.18 105.05 1,564,400
Sep 26, 2023 106.64 107.42 104.72 105.00 104.87 1,103,400
Sep 25, 2023 107.27 109.42 107.27 107.73 107.60 1,095,200
Sep 22, 2023 106.18 107.86 105.91 107.60 107.47 863,600
Sep 21, 2023 106.35 106.35 104.45 105.37 105.24 883,100
Sep 20, 2023 107.49 108.96 107.26 107.33 107.20 998,700
Sep 19, 2023 106.68 107.30 106.23 107.10 106.97 795,400
Sep 18, 2023 105.80 107.07 105.28 106.83 106.70 979,400
Sep 15, 2023 108.06 108.47 105.66 106.06 105.93 1,988,200
Sep 14, 2023 107.95 108.76 106.32 108.68 108.55 1,023,900
Sep 13, 2023 106.96 108.19 106.86 107.41 107.28 1,244,900
Sep 12, 2023 107.13 108.29 106.93 107.21 107.08 735,700
Sep 11, 2023 108.28 108.57 106.98 107.62 107.49 981,900
Sep 8, 2023 108.37 109.20 106.89 107.33 107.20 1,174,300
Sep 7, 2023 111.09 111.14 107.58 108.65 108.52 1,596,000
Sep 6, 2023 112.45 114.06 110.64 111.68 111.55 985,200
Sep 5, 2023 114.36 114.90 112.22 112.76 112.63 1,364,600
Sep 1, 2023 115.15 116.44 114.29 115.42 115.28 1,147,300
Aug 31, 2023 116.00 116.42 114.40 114.42 114.28 7,858,500
Aug 30, 2023 115.23 117.29 115.12 115.77 115.63 1,882,100
Aug 29, 2023 112.00 115.42 111.75 115.40 115.26 2,284,500
Aug 28, 2023 108.95 113.02 108.58 112.37 112.24 3,961,700
Aug 25, 2023 104.11 104.66 101.83 103.22 103.10 944,100
Aug 24, 2023 105.00 105.80 103.52 103.61 103.49 915,600
Aug 23, 2023 103.39 104.90 103.12 104.72 104.59 714,200
Aug 22, 2023 103.79 104.84 103.21 103.32 103.20 1,103,300
Aug 21, 2023 102.73 103.46 102.33 102.87 102.75 1,109,100
Aug 18, 2023 101.11 102.96 100.18 102.41 102.29 701,800
Aug 17, 2023 104.00 104.86 102.35 102.39 102.27 708,100
Aug 16, 2023 105.30 106.27 103.17 103.45 103.33 747,900
Aug 15, 2023 106.50 106.50 105.35 105.92 105.79 705,500
Aug 14, 2023 0.08 Dividend
Aug 14, 2023 105.57 107.13 105.20 106.91 106.78 536,200
Aug 11, 2023 106.40 106.86 105.56 105.83 105.62 845,100
Aug 10, 2023 107.57 108.28 105.93 106.63 106.42 845,800
Aug 9, 2023 107.98 108.33 107.17 107.22 107.01 880,700
Aug 8, 2023 108.37 108.46 105.65 108.31 108.10 964,700
Aug 7, 2023 109.39 109.57 108.24 108.80 108.59 935,300
Aug 4, 2023 108.85 109.92 107.53 108.63 108.42 718,700
Aug 3, 2023 107.26 109.37 106.71 108.85 108.64 728,400
Aug 2, 2023 107.97 108.73 106.62 108.20 107.99 1,075,500
Aug 1, 2023 109.40 109.82 108.37 108.96 108.75 1,214,900
Jul 31, 2023 109.27 111.02 109.27 110.67 110.45 846,600
Jul 28, 2023 109.87 109.98 107.67 108.93 108.72 1,112,000
Jul 27, 2023 111.80 112.43 107.97 108.95 108.74 1,755,800
Jul 26, 2023 111.20 112.50 110.01 110.85 110.63 921,300
Jul 25, 2023 111.64 113.59 111.64 111.97 111.75 819,500
Jul 24, 2023 112.53 112.78 110.90 111.50 111.28 1,233,200
Jul 21, 2023 114.09 114.49 112.26 112.40 112.18 1,106,100
Jul 20, 2023 114.43 114.99 112.42 113.41 113.19 2,003,500
Jul 19, 2023 114.57 115.25 113.66 115.14 114.92 1,603,500
Jul 18, 2023 112.81 115.14 112.68 114.84 114.62 867,500
Jul 17, 2023 111.37 113.36 110.95 112.77 112.55 796,300
Jul 14, 2023 112.42 112.86 110.96 111.61 111.39 750,400
Jul 13, 2023 111.26 112.95 110.51 112.86 112.64 1,074,700
Jul 12, 2023 112.98 113.04 110.69 110.80 110.58 729,400
Jul 11, 2023 111.75 112.27 110.60 111.64 111.42 716,900
Jul 10, 2023 109.19 111.37 109.01 111.31 111.09 836,100
Jul 7, 2023 108.23 111.16 108.00 109.19 108.98 1,180,600
Jul 6, 2023 107.96 108.90 106.82 108.06 107.85 758,900
Jul 5, 2023 107.96 109.49 107.77 108.84 108.63 780,400
Jul 3, 2023 107.77 109.15 107.40 108.83 108.62 487,000
Jun 30, 2023 108.05 109.00 106.99 107.93 107.72 1,183,600
Jun 29, 2023 106.19 107.40 104.86 107.39 107.18 1,260,300
Jun 28, 2023 103.16 104.81 102.48 104.53 104.33 1,018,400
Jun 27, 2023 101.72 103.79 101.22 103.49 103.29 894,500
Jun 26, 2023 103.24 104.34 101.25 101.43 101.23 800,100
Jun 23, 2023 102.64 103.78 102.25 103.04 102.84 1,540,200
Jun 22, 2023 104.61 105.02 103.14 103.85 103.65 1,094,200
Jun 21, 2023 105.23 107.30 104.54 105.12 104.92 1,429,500
Jun 20, 2023 104.99 106.53 104.14 105.89 105.68 1,507,800
Jun 16, 2023 105.95 106.50 103.32 105.36 105.15 2,298,200
Jun 15, 2023 99.99 105.58 99.99 104.64 104.44 2,663,400
Jun 14, 2023 98.46 100.00 98.25 99.69 99.50 1,912,900
Jun 13, 2023 99.22 100.36 97.88 98.70 98.51 1,756,000
Jun 12, 2023 95.31 99.00 95.31 98.47 98.28 1,668,000
Jun 9, 2023 94.76 95.49 94.21 94.60 94.42 790,800
Jun 8, 2023 93.66 94.68 93.40 94.18 94.00 861,000
Jun 7, 2023 93.00 94.89 92.47 93.74 93.56 778,900
Jun 6, 2023 91.07 93.18 91.07 92.83 92.65 586,300
Jun 5, 2023 91.66 92.47 90.07 91.58 91.40 607,100
Jun 2, 2023 90.59 92.53 90.59 92.27 92.09 735,100
Jun 1, 2023 89.64 90.69 88.65 89.95 89.77 837,300
May 31, 2023 90.02 90.95 88.87 89.52 89.35 1,111,700
May 30, 2023 92.37 92.65 90.61 91.26 91.08 1,285,100
May 26, 2023 88.99 92.19 88.81 91.57 91.39 1,302,700
May 25, 2023 85.76 88.71 85.73 88.28 88.11 1,116,400
May 24, 2023 84.59 85.25 83.64 84.68 84.51 835,300
May 23, 2023 84.07 85.52 83.81 85.24 85.07 844,900
May 22, 2023 83.63 85.07 83.63 84.58 84.42 1,088,900
May 19, 2023 84.51 84.52 83.49 84.00 83.84 713,700
May 18, 2023 82.75 84.14 82.68 83.90 83.74 768,500
May 17, 2023 81.14 82.91 80.21 82.75 82.59 974,200
May 16, 2023 79.68 81.50 79.54 80.64 80.48 730,800
May 15, 2023 79.65 80.42 79.08 80.05 79.89 595,100
May 12, 2023 0.08 Dividend
May 12, 2023 79.36 80.34 78.71 79.59 79.43 757,700
May 11, 2023 77.74 79.44 77.74 79.10 78.87 716,900
May 10, 2023 78.57 78.96 77.43 78.24 78.01 759,200
May 9, 2023 77.80 78.48 77.56 77.76 77.53 502,700
May 8, 2023 77.65 78.57 77.22 78.38 78.15 604,300
May 5, 2023 76.73 78.14 76.73 77.27 77.04 777,400
May 4, 2023 76.91 77.27 75.48 75.77 75.55 706,600
May 3, 2023 78.58 79.24 77.06 77.40 77.17 743,400
May 2, 2023 78.46 79.37 76.97 78.04 77.81 1,367,100
May 1, 2023 77.90 80.29 77.90 79.31 79.08 601,600
Apr 28, 2023 77.10 78.33 77.02 78.15 77.92 970,100
Apr 27, 2023 77.44 78.30 75.73 77.85 77.62 1,198,300
Apr 26, 2023 75.78 77.83 75.50 77.23 77.00 968,900
Apr 25, 2023 78.44 78.72 75.64 75.74 75.52 1,220,300
Apr 24, 2023 78.87 79.35 78.29 79.28 79.05 885,900
Apr 21, 2023 80.64 81.16 78.25 78.81 78.58 1,605,800
Apr 20, 2023 80.77 82.24 80.35 81.39 81.15 868,600
Apr 19, 2023 83.54 83.54 80.93 81.71 81.47 1,414,000

Related Tickers

FLEX Flex Ltd.
27.85
+0.80%
 
SANM Sanmina Corporation
58.59
+0.63%
 
CLS Celestica Inc.
43.55
-0.59%
 
FN Fabrinet
166.47
+0.77%
 
APH Amphenol Corporation
111.67
+0.71%
 
TEL TE Connectivity Ltd.
140.92
+0.31%
 
PLXS Plexus Corp.
93.43
+0.27%
 
BHE Benchmark Electronics, Inc.
30.04
+0.60%
 
OLED Universal Display Corporation
152.26
-0.46%
 
LFUS Littelfuse, Inc.
226.92
+0.35%